Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.91 | 30.91 | 30.35 | 30.41 | 6,528 | -2.14(-6.59%) |
Jan 29, 2015 | 32.25 | 32.57 | 31.95 | 32.56 | 2,403 | -0.21(-0.63%) |
Jan 28, 2015 | 33.18 | 33.33 | 32.73 | 32.76 | 1,895 | -0.51(-1.54%) |
Jan 27, 2015 | 33.47 | 33.48 | 33.20 | 33.28 | 2,475 | -0.19(-0.57%) |
Jan 26, 2015 | 33.22 | 33.64 | 33.22 | 33.47 | 1,805 | +0.02(+0.05%) |
Jan 23, 2015 | 33.50 | 33.78 | 33.28 | 33.45 | 12,036 | -0.05(-0.13%) |
Jan 22, 2015 | 32.37 | 33.73 | 32.25 | 33.50 | 10,648 | +1.09(+3.38%) |
Jan 21, 2015 | 31.90 | 32.40 | 31.89 | 32.40 | 4,015 | +1.04(+3.31%) |
Jan 20, 2015 | 31.38 | 31.38 | 31.19 | 31.36 | 2,546 | +0.45(+1.46%) |
Jan 16, 2015 | 30.87 | 31.00 | 30.87 | 30.91 | 3,052 | -0.80(-2.51%) |
Jan 15, 2015 | 32.00 | 32.00 | 31.71 | 31.71 | 1,951 | +0.61(+1.98%) |
Jan 14, 2015 | 31.14 | 31.14 | 31.09 | 31.09 | 442 | -1.00(-3.13%) |
Jan 13, 2015 | 32.36 | 32.36 | 31.71 | 32.09 | 3,430 | +0.79(+2.51%) |
Jan 12, 2015 | 31.29 | 31.42 | 31.27 | 31.31 | 1,676 | +0.05(+0.15%) |
Jan 09, 2015 | 31.37 | 31.63 | 31.12 | 31.26 | 5,873 | +0.94(+3.09%) |
Jan 08, 2015 | 30.22 | 30.57 | 30.22 | 30.32 | 5,046 | +1.97(+6.95%) |
Jan 07, 2015 | 28.33 | 28.35 | 28.28 | 28.35 | 1,558 | +0.56(+2.02%) |
Jan 06, 2015 | 27.77 | 27.89 | 27.77 | 27.79 | 652 | -0.00(-0.00%) |
Jan 05, 2015 | 28.61 | 28.61 | 27.79 | 27.79 | 6,181 | -1.36(-4.65%) |
Jan 02, 2015 | 30.42 | 30.42 | 28.83 | 29.15 | 2,742 | -0.95(-3.15%) |
Dec 31, 2014 | 30.23 | 30.10 | 30.10 | 30.10 | 1,991 | +0.18(+0.60%) |
Dec 30, 2014 | 29.71 | 29.92 | 29.51 | 29.92 | 2,019 | -0.75(-2.44%) |
Dec 29, 2014 | 30.63 | 30.66 | 30.63 | 30.66 | 608 | -0.55(-1.76%) |
Dec 26, 2014 | 31.19 | 31.29 | 31.07 | 31.21 | 2,185 | +0.54(+1.75%) |
Dec 24, 2014 | 30.50 | 30.68 | 30.68 | 30.68 | 2,544 | +0.82(+2.75%) |
Dec 23, 2014 | 30.92 | 30.92 | 29.86 | 29.86 | 5,766 | -1.33(-4.25%) |
Dec 22, 2014 | 31.19 | 31.23 | 31.16 | 31.18 | 757 | +0.73(+2.38%) |
Dec 19, 2014 | 30.70 | 30.70 | 30.37 | 30.46 | 2,470 | +0.87(+2.93%) |
Dec 18, 2014 | 29.57 | 29.62 | 29.57 | 29.59 | 857 | -0.63(-2.10%) |
Dec 17, 2014 | 29.88 | 30.22 | 29.88 | 30.22 | 1,436 | -0.87(-2.79%) |
Dec 16, 2014 | 31.09 | 31.09 | 31.09 | 31.09 | 138 | +1.73(+5.88%) |
Dec 15, 2014 | 29.78 | 29.95 | 29.30 | 29.37 | 5,923 | +0.33(+1.15%) |
Dec 12, 2014 | 29.15 | 29.15 | 28.90 | 29.03 | 2,194 | -0.68(-2.28%) |
Dec 11, 2014 | 30.33 | 30.33 | 29.71 | 29.71 | 1,155 | -0.48(-1.59%) |
Dec 10, 2014 | 31.10 | 31.10 | 30.09 | 30.19 | 1,582 | -1.58(-4.98%) |
Dec 09, 2014 | 31.72 | 31.77 | 31.72 | 31.77 | 1,106 | +0.33(+1.06%) |
Dec 08, 2014 | 31.45 | 31.45 | 31.37 | 31.43 | 3,584 | +0.16(+0.52%) |
Dec 05, 2014 | 32.19 | 32.19 | 31.27 | 31.27 | 975 | -0.89(-2.75%) |
Dec 04, 2014 | 31.95 | 32.16 | 31.80 | 32.16 | 5,601 | +1.17(+3.76%) |
Dec 03, 2014 | 31.06 | 31.06 | 30.99 | 30.99 | 812 | +0.13(+0.42%) |
Dec 02, 2014 | 30.93 | 30.97 | 30.86 | 30.86 | 1,221 | -0.34(-1.08%) |
Dec 01, 2014 | 31.92 | 31.92 | 30.96 | 31.20 | 3,283 | -0.59(-1.85%) |
Nov 28, 2014 | 32.75 | 32.75 | 31.77 | 31.79 | 15,165 | -1.18(-3.57%) |
Nov 26, 2014 | 32.50 | 32.96 | 32.96 | 32.96 | 5,753 | +1.00(+3.14%) |
Nov 25, 2014 | 31.90 | 31.96 | 31.81 | 31.96 | 3,112 | +0.15(+0.48%) |
Nov 24, 2014 | 31.72 | 31.81 | 31.49 | 31.81 | 4,108 | +0.14(+0.46%) |
Nov 21, 2014 | 31.51 | 31.66 | 31.18 | 31.66 | 2,180 | +1.02(+3.33%) |
Nov 20, 2014 | 30.45 | 30.64 | 30.45 | 30.64 | 1,801 | +0.05(+0.15%) |
Nov 19, 2014 | 30.63 | 30.66 | 30.32 | 30.59 | 3,078 | -1.55(-4.81%) |
Nov 18, 2014 | 32.38 | 32.40 | 32.14 | 32.14 | 1,230 | +0.68(+2.17%) |
Nov 14, 2014 | 30.72 | 31.46 | 30.57 | 31.46 | 37 | -0.97(-2.98%) |
Nov 13, 2014 | 32.84 | 32.84 | 32.18 | 32.43 | 1,741 | -0.37(-1.14%) |
Nov 12, 2014 | 33.12 | 33.12 | 32.80 | 32.80 | 774 | +0.39(+1.20%) |
Nov 11, 2014 | 32.76 | 32.76 | 32.41 | 32.41 | 542 | -0.84(-2.53%) |
Nov 10, 2014 | 33.69 | 33.69 | 33.25 | 33.25 | 1,877 | +1.02(+3.17%) |
Nov 07, 2014 | 31.85 | 32.27 | 31.85 | 32.23 | 1,151 | +0.49(+1.54%) |
Nov 06, 2014 | 32.58 | 32.68 | 31.74 | 31.74 | 6,226 | +0.47(+1.51%) |
Nov 05, 2014 | 31.91 | 31.91 | 31.21 | 31.27 | 6,662 | -1.33(-4.09%) |
Nov 04, 2014 | 32.81 | 32.81 | 32.60 | 32.60 | 1,820 | -0.53(-1.60%) |